CTCP FPT (fpt)

133.90
0.90
(0.68%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-0.10 -0.08% 81,188,200 -8,709,139 -1,146.0
130
138.30
133
2 tháng
(2024-09-23) 		-1 -0.75% 148,011,300 -5,745,339 -745.2
130
141.70
133
3 tháng
(2024-08-23) 		-0.10 -0.08% 216,923,500 4,076,961 564.4
130
141.70
133
6 tháng
(2024-05-27) 		18.31 15.96% 608,153,100 -41,782,547 -5,569.6
114.69
141.70
133
12 tháng
(2023-11-27) 		54.67 69.79% 927,979,400 -48,218,862 -6,428.3
78.33
141.70
133
24 tháng
(2022-12-02) 		76.21 134.19% 1,269,159,800 -49,134,101 -6,515.5
55.76
141.70
133
36 tháng
(2021-12-07) 		75.50 131.32% 1,700,499,700 -46,489,254 -6,167.8
48.35
141.70
133
60 tháng
(2019-12-18) 		109.34 462.18% 2,782,518,770 -42,857,494 -5,849.5
17.22
141.70
133
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
63.83
 1,696,500 62.52 64.41 61.51 1,040,000 1,040,000 0
30/06/2022
62.52
 1,506,500 65.28 65.28 62.52 519,700 456,000 5.5
29/06/2022
65.28
 1,182,600 65.06 65.28 63.97 1,653,800 1,626,200 2.5
28/06/2022
65.06
 2,296,600 62.74 65.42 63.25 1,811,500 1,541,600 24.2
27/06/2022
62.74
 1,254,800 62.01 63.75 62.30 1,278,000 1,359,300 -7.1
24/06/2022
62.01
 902,400 62.01 63.68 62.01 31,800 56,600 -2.1
23/06/2022
62.01
 2,022,500 61.29 62.96 60.71 1,399,625 1,669,525 -23.1
22/06/2022
61.29
 2,971,400 64.62 65.57 61.22 554,900 568,600 -1.2
21/06/2022
64.62
 2,460,200 66.73 67.82 64.55 737,500 731,400 0.5
20/06/2022
66.73
 2,483,900 66.73 68.54 66.22 193,100 183,600 0.9
17/06/2022
66.73
 2,321,400 66.73 67.16 64.55 1,704,900 1,704,900 0
16/06/2022
66.73
 2,517,500 65.64 68.03 65.42 870,000 878,900 -0.8
15/06/2022
65.64
 1,762,600 64.62 65.71 63.83 1,054,400 1,063,600 -0.8
14/06/2022
64.62
 2,308,300 62.52 65.20 62.01 587,100 587,100 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/06/2022
62.52
 3,393,300 65.88 65.88 62.38 442,300 442,300 0
10/06/2022
65.88
 2,972,500 69.06 69.06 65.88 1,159,100 1,159,400 -0.0
09/06/2022
69.06
 1,706,300 68.88 69.42 67.86 718,900 709,400 1.1
08/06/2022
68.88
 2,660,400 69.24 70.43 68.58 337,000 337,000 0
07/06/2022
69.24
 3,908,000 67.68 69.24 65.04 2,119,200 2,118,500 0.1
06/06/2022
67.68
 2,558,200 68.28 69.48 67.08 759,200 768,900 -1.1
03/06/2022
68.28
 1,755,900 66.78 68.28 66.42 868,300 864,200 0.5
02/06/2022
66.78
 2,292,800 66.96 68.76 66.54 442,300 443,000 -0.1
01/06/2022
66.96
 2,036,500 65.82 67.62 65.76 1,319,000 1,314,300 0.5
31/05/2022
65.82
 2,157,000 66.66 66.66 64.38 658,300 662,400 -0.5
30/05/2022
66.66
 2,496,900 66.96 67.32 65.40 8,471,700 5,205,000 363.6
27/05/2022
66.96
 3,878,400 63.25 67.08 63.19 616,700 621,400 -0.5
26/05/2022
63.25
 1,426,400 62.89 64.14 62.65 300,000 300,000 0
25/05/2022
62.89
 3,770,800 58.81 62.89 59.11 10,000 11,000 -0.1
24/05/2022
58.81
 1,384,700 57.80 58.81 57.50 20,000 20,000 0
23/05/2022
57.80
 1,136,900 58.40 58.81 57.56 0 0 -0.9
20/05/2022
58.40
 1,410,400 58.10 59.23 58.10 31,100 40,000 -0.9
19/05/2022
58.10
 1,228,600 58.51 58.51 56.96 1,328,100 1,328,100 0
18/05/2022
58.51
 1,934,400 59.71 59.95 58.40 83,500 80,000 0.3
17/05/2022
59.71
 2,045,800 55.82 59.71 55.40 0 1,100 -0.1
16/05/2022
55.82
 1,740,900 56.06 58.40 55.82 1,000 0 0.1
13/05/2022
56.06
 4,103,700 57.26 59.29 55.76 82,400 85,900 -0.3
12/05/2022
57.26
 2,591,500 61.03 61.03 56.90 0 0 0
11/05/2022
61.03
 1,667,700 58.93 61.03 57.98 0 1,000 -0.1
10/05/2022
58.93
 2,816,700 56.30 59.17 55.10 920,600 921,600 -0.1
09/05/2022
56.30
 4,499,100 60.01 60.01 56.30 571,600 571,600 0
06/05/2022
60.01
 2,430,900 62.71 62.71 60.01 803,600 803,600 0
05/05/2022
62.71
 2,194,900 62.59 63.19 61.03 0 2,000 -0.2
04/05/2022
62.59
 1,598,400 62.89 63.43 62.35 480,000 480,000 0
29/04/2022
62.89
 3,991,500 63.19 64.14 62.41 26,900 20,000 0.7
28/04/2022
63.19
 2,530,400 61.69 63.97 61.39 617,300 617,100 0.0
27/04/2022
61.69
 2,529,700 62.47 62.47 60.19 10,700 0 1.1
26/04/2022
62.47
 5,431,400 61.93 62.89 58.10 108,400 112,900 -0.5
25/04/2022
61.93
 4,605,900 66.54 66.54 61.93 1,002,100 983,500 2.0
22/04/2022
66.54
 5,708,900 67.08 68.22 63.49 6,169,300 6,180,000 -1.2
21/04/2022
67.08
 4,068,500 67.08 69.42 66.60 377,100 379,500 -0.3
20/04/2022
67.08
 3,295,000 67.08 67.68 65.64 61,600 73,800 -1.4
19/04/2022
67.08
 4,731,000 69.18 70.07 67.08 3,471,678 3,474,778 -0.4
18/04/2022
69.18
 3,356,100 68.88 71.03 68.28 491,700 493,700 -0.2
15/04/2022
68.88
 3,121,400 69.83 70.61 68.28 953,100 959,700 0
14/04/2022
69.83
 3,529,400 68.94 71.21 69.00 1,588,400 1,601,100 -1.5
13/04/2022
68.94
 3,322,800 65.76 68.94 65.76 190,800 192,500 -0.2
12/04/2022
65.76
 3,162,100 64.98 66.78 63.85 0 5,000 -0.5
08/04/2022
64.98
 4,069,700 67.86 68.22 64.98 2,529,800 2,529,800 0
07/04/2022
67.86
 3,915,200 67.68 70.01 67.14 0 0 0
06/04/2022
67.68
 4,179,000 65.28 68.28 64.92 405,900 414,600 -1.0
05/04/2022
65.28
 1,863,900 65.46 66.84 65.28 987,700 997,900 -1.1
04/04/2022
65.46
 2,687,800 66.48 67.98 65.46 528,800 512,200 1.9
01/04/2022
66.48
 4,317,300 64.08 66.48 63.55 8,100 19,200 -1.2
31/03/2022
64.08
 3,472,300 63.49 66.24 62.65 382,000 390,300 -0.9
30/03/2022
63.49
 2,830,700 62.83 64.26 62.59 307,300 318,000 -1.1
29/03/2022
62.83
 8,224,300 58.75 62.83 59.05 243,900 251,800 -0.8
28/03/2022
58.75
 3,501,600 57.32 59.11 57.02 359,400 360,900 -0.1
25/03/2022
57.32
 1,228,100 57.50 57.80 57.26 163,400 169,400 -0.6
24/03/2022
57.50
 1,823,700 57.80 58.22 57.08 39,400 39,600 -0.0
23/03/2022
57.80
 1,975,800 57.74 58.40 57.50 0 19,500 -1.9
22/03/2022
57.74
 2,079,200 57.08 58.10 57.14 3,900 2,900 0.1
21/03/2022
57.08
 1,560,700 56.96 57.50 56.90 461,000 445,300 1.5
18/03/2022
56.96
 2,815,100 55.10 57.86 55.70 0 0 0
17/03/2022
55.10
 1,180,600 54.86 55.52 54.80 1,571,700 1,575,600 -0.4
16/03/2022
54.86
 1,139,600 54.50 55.28 54.20 2,026,300 2,042,800 -1.5
15/03/2022
54.50
 1,872,000 54.98 54.98 53.78 1,879,300 1,879,300 0
14/03/2022
54.98
 1,943,000 55.82 55.82 54.20 403,200 403,200 0
11/03/2022
55.82
 1,139,000 56.66 56.66 55.52 399,600 399,600 0
10/03/2022
56.66
 778,700 57.20 57.68 56.66 790,800 790,800 0
09/03/2022
57.20
 2,204,000 56.78 57.80 56.66 1,429,500 1,441,700 -1.2
08/03/2022
56.78
 2,227,500 56.18 57.14 55.46 700,000 704,700 -0.4
07/03/2022
56.18
 1,698,000 56.00 56.24 55.22 223,800 223,800 -0.0
04/03/2022
56.00
 1,343,800 55.94 56.18 55.70 0 13,000 -1.2
03/03/2022
55.94
 957,600 55.76 56.30 55.82 474,870 475,270 -0.0
02/03/2022
55.76
 1,088,900 55.94 55.94 55.52 259,500 261,000 -0.1
01/03/2022
55.94
 1,101,900 55.88 56.30 55.40 0 4,000 -0.4
28/02/2022
55.88
 1,504,600 55.28 56.00 55.28 56,800 56,800 0
25/02/2022
55.28
 1,059,900 55.10 55.94 55.16 0 0 0
24/02/2022
55.10
 1,349,600 55.70 56.00 53.90 2,000 0 0.2
23/02/2022
55.70
 973,800 55.64 56.24 55.46 0 0 0
22/02/2022
55.64
 1,158,200 56.00 56.00 55.10 195,700 191,100 0.4
21/02/2022
56.00
 1,386,000 55.22 56.30 55.10 1,100 2,000 -0.1
18/02/2022
55.22
 618,800 55.58 55.58 54.92 0 0 0
17/02/2022
55.58
 853,700 54.68 55.58 54.50 57,700 79,800 -2.0
16/02/2022
54.68
 614,200 54.56 55.40 54.68 201,000 202,100 -0.1
15/02/2022
54.56
 655,400 54.50 54.92 54.20 0 0 0
14/02/2022
54.50
 774,100 54.86 54.86 54.14 0 2,400 -0.2
11/02/2022
54.86
 641,600 55.10 55.34 54.74 145,900 145,900 0
10/02/2022
55.10
 974,900 54.32 55.10 54.02 145,000 145,000 0
09/02/2022
54.32
 1,142,700 54.26 54.92 54.26 0 3,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |